Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-Apr-20 07:50:36 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ADZ) ADSTEAM MARINE LIMITED Daily Prices...

     Prev Section TOC    Company Info for ADZ    Limits Next Section


Company Details for (ADZ) ADSTEAM MARINE LIMITED

Listing Code ADZ
Listing Name ADSTEAM MARINE LIMITED
GICS Sector Transportation
ISIN Name ADSTEAM MARINE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADZ4


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ADZ .. Tuesday 3rd April 2007

ADZ is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 46 0.0
MAX ### 15,155,488 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ADZ    Bottom Next Section


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (ADZ) ADSTEAM MARINE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-May-18 Fri 0 0 0 0 0 0.0
2007-May-17 Thu 0 0 0 0 0 0.0
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri 0 0 0 0 0 0.0
2007-May-03 Thu 0 0 0 0 0 0.0
2007-May-02 Wed 0 0 0 0 0 0.0
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 0 0 0 0 0 0.0
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu 0 0 0 0 0 0.0
2007-Apr-24 Tue 0 0 0 0 0 0.0
2007-Apr-23 Mon 0 0 0 0 0 0.0
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 0 0 0 0 0 0.0
2007-Apr-17 Tue 0 0 0 0 0 0.0
2007-Apr-16 Mon 0 0 0 0 0 0.0
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed 0 0 0 0 0 0.0
2007-Apr-10 Tue 0 0 0 0 0 0.0
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed 0 0 0 0 0 0.0
2007-Apr-03 Tue 2.55 2.55 2.54 2.54 30.0 30.0 ###
2007-Apr-02 Mon 2.54 2.54 2.54 2.54 9,080 ### 74.5 74.5 ###
2007-Mar-30 Fri 2.54 2.59 2.54 2.59 ### ### 0.2
2007-Mar-29 Thu 2.55 2.56 2.55 2.55 29,750 ### 62.7 62.7 0.2
2007-Mar-28 Wed 2.55 2.57 2.53 2.56 ### ### 0.2
2007-Mar-27 Tue 2.56 2.57 2.53 2.56 ### ### 0.2
2007-Mar-26 Mon 2.53 2.53 2.53 2.53 88 222 66.6 66.6 ###
2007-Mar-23 Fri 2.58 2.58 2.53 2.54 19.1 19.1 ###
2007-Mar-22 Thu 2.56 2.7 2.53 ### ### ### 0.0
2007-Mar-21 Wed 2.56 2.56 2.53 2.53 61,173 155,685 ### ### ###
2007-Mar-20 Tue 2.55 2.55 2.54 2.55 ### ### 0.2
2007-Mar-19 Mon 2.53 2.54 2.53 2.53 321,043 813,844 68.1 68.1 ###
2007-Mar-16 Fri 2.54 2.54 2.53 2.54 193,443 490,378 67.8 67.8 ###
2007-Mar-15 Thu 2.53 2.54 2.52 2.54 ### ### ###
2007-Mar-14 Wed 2.52 2.53 2.52 2.52 73.7 73.7 ###
2007-Mar-13 Tue 2.52 2.53 2.52 2.52 ### ### ###
2007-Mar-12 Mon 2.53 2.54 2.52 2.52 ### ### ###
2007-Mar-09 Fri 2.53 2.54 2.53 2.54 1,170,047 ### 68.2 68.2 ###
2007-Mar-08 Thu 2.52 2.53 2.52 2.53 69,752 176,123 71.4 71.4 ###
2007-Mar-07 Wed 2.53 2.53 2.52 2.53 182,424 460,620 ### ### ###
2007-Mar-06 Tue 2.53 2.53 2.52 2.53 442,255 ### ### ### ###
2007-Mar-05 Mon 2.53 2.53 2.52 2.52 252,974 638,759 ### ### ###
2007-Mar-02 Fri 2.52 2.53 2.52 2.52 ### ### ###
2007-Mar-01 Thu 2.52 2.53 2.52 2.52 407,555 1,029,076 ### ### ###
2007-Feb-28 Wed 2.52 2.53 2.52 2.52 ### ### ###
2007-Feb-27 Tue 2.53 2.53 2.52 2.52 257,227 ### ### ### ###
2007-Feb-26 Mon 2.52 2.53 2.52 2.53 239,773 605,426 ### ### ###
2007-Feb-23 Fri 2.52 2.53 2.52 2.53 219,355 553,871 ### ### ###
2007-Feb-22 Thu 2.52 2.53 2.52 2.52 66.1 66.1 ###
2007-Feb-21 Wed 2.52 2.52 2.51 2.51 ### ### ###
2007-Feb-20 Tue 2.51 2.52 2.51 2.51 70.5 70.5 ###
2007-Feb-19 Mon 2.52 2.52 2.51 2.51 94,143 ### 33.4 33.4 ###
2007-Feb-16 Fri 2.51 2.52 2.51 2.51 138,179 347,520 69.8 69.8 ###
2007-Feb-15 Thu 2.52 2.52 2.51 2.51 303,351 762,927 35.5 35.5 ###
2007-Feb-14 Wed 2.51 2.52 2.51 2.51 67.0 67.0 ###
2007-Feb-13 Tue 2.51 2.52 2.5 2.51 ### ### ###
2007-Feb-12 Mon 2.51 2.52 2.5 2.52 ### ### ###
2007-Feb-09 Fri 2.51 2.51 2.5 2.5 29.0 29.0 0.2
2007-Feb-08 Thu 2.5 2.52 2.5 2.52 2,100,546 5,272,370 73.6 73.6 ###
2007-Feb-07 Wed 2.5 2.5 2.49 2.5 335,328 836,643 71.3 71.3 0.2
2007-Feb-06 Tue 2.5 2.5 2.49 2.49 ### ### 0.2
2007-Feb-05 Mon 2.49 2.5 2.49 2.49 146,551 365,644 72.1 72.1 0.2
2007-Feb-02 Fri 2.49 2.5 2.49 2.49 716,675 ### 65.7 65.7 0.2
2007-Feb-01 Thu 2.49 2.5 2.49 2.49 204,646 ### ### ### 0.2
2007-Jan-31 Wed 2.49 2.5 2.49 2.49 69.9 69.9 0.2
2007-Jan-30 Tue 2.48 2.5 2.48 2.5 73.0 73.0 0.2
2007-Jan-29 Mon 2.49 2.49 2.48 2.48 39.4 39.4 0.2
2007-Jan-25 Thu 2.48 2.49 2.48 2.48 ### ### 0.2
2007-Jan-24 Wed 2.48 2.49 2.48 2.48 ### ### 0.2
2007-Jan-23 Tue 2.48 2.49 2.48 2.49 199,177 494,954 68.7 68.7 0.2
2007-Jan-22 Mon 2.48 2.49 2.48 2.49 3,809,448 9,466,478 69.3 69.3 0.2
2007-Jan-19 Fri 2.48 2.49 2.48 2.48 63.9 63.9 0.2
2007-Jan-18 Thu 2.49 2.49 2.48 2.48 32.7 32.7 0.2
2007-Jan-17 Wed 2.49 2.49 2.48 2.48 36.3 36.3 0.2
2007-Jan-16 Tue 2.49 2.49 2.48 2.48 173,922 ### ### ### 0.2
2007-Jan-15 Mon 2.48 2.49 2.48 2.49 ### ### 0.2
2007-Jan-12 Fri 2.48 2.49 2.48 2.49 63.6 63.6 0.2
2007-Jan-11 Thu 2.48 2.48 2.48 2.48 2,213,626 ### ### ### 0.2
2007-Jan-10 Wed 2.49 2.49 2.48 2.48 43.8 43.8 0.2
2007-Jan-09 Tue 2.49 2.49 2.48 2.49 309,781 ### 65.6 65.6 0.2
2007-Jan-08 Mon 2.48 2.49 2.48 2.48 ### ### 0.2
2007-Jan-05 Fri 2.48 2.49 2.48 2.49 2,371,852 5,894,052 ### ### 0.2
2007-Jan-04 Thu 2.48 2.49 2.48 2.48 ### ### 0.2
2007-Jan-03 Wed 2.49 2.5 2.48 2.48 2,593,651 ### ### ### 0.2
2007-Jan-02 Tue 2.5 2.5 2.49 2.49 128,186 319,824 31.3 31.3 0.2
2006-Dec-29 Fri 2.48 2.5 2.48 2.5 70.9 70.9 0.2
2006-Dec-28 Thu 2.49 2.49 2.48 2.48 140,356 348,784 ### ### 0.2
2006-Dec-27 Wed 2.49 2.49 2.48 2.48 82,551 ### 21.9 21.9 0.2
2006-Dec-22 Fri 2.48 2.49 2.48 2.48 ### ### 0.2
2006-Dec-21 Thu 2.5 2.5 2.48 2.48 951,850 ### 31.6 31.6 0.2
2006-Dec-20 Wed 2.48 2.51 2.48 2.51 357,841 ### 76.7 76.7 ###
2006-Dec-19 Tue 2.48 2.5 2.48 2.48 229,424 ### 70.7 70.7 0.2
2006-Dec-18 Mon 2.48 2.49 2.48 2.49 ### ### 0.2
2006-Dec-15 Fri 2.49 2.49 2.48 2.48 ### ### 0.2
2006-Dec-14 Thu 2.48 2.5 2.48 2.49 ### ### 0.2
2006-Dec-13 Wed 2.49 2.5 2.47 2.49 ### ### 0.2
2006-Dec-12 Tue 2.49 2.5 2.48 2.48 242,126 ### 33.5 33.5 0.2
2006-Dec-11 Mon 2.49 2.5 2.48 2.48 ### ### 0.2
2006-Dec-08 Fri 2.47 2.49 2.47 2.48 349,625 867,070 70.7 70.7 0.2
2006-Dec-07 Thu 2.48 2.49 2.47 2.48 68.2 68.2 0.2
2006-Dec-06 Wed 2.45 2.49 2.45 2.48 78.6 78.6 0.2
2006-Dec-05 Tue ### ### ### ### 82.3 82.3 0.0
2006-Dec-04 Mon ### ### ### ### 68.4 68.4 0.0
2006-Dec-01 Fri ### ### ### ### 237,058 0 37.0 37.0 0.0
2006-Nov-30 Thu ### ### ### ### 157,551 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 230,955 0 67.8 67.8 0.0
2006-Nov-28 Tue ### ### ### ### 387,824 0 37.4 37.4 0.0
2006-Nov-27 Mon ### ### ### ### 72,427 0 ### ### 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 314,851 0 ### ### 0.0
2006-Nov-21 Tue ### ### 2.29 ### ### ### 0.0
2006-Nov-20 Mon ### ### ### ### 258,087 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 73.3 73.3 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 111,374 0 68.4 68.4 0.0
2006-Nov-14 Tue ### ### ### ### 255,876 0 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 154,872 0 35.0 35.0 0.0
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### 187,454 0 ### ### 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 71.3 71.3 0.0
2006-Nov-06 Mon ### ### ### ### 28,579 0 ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 177,687 0 ### ### 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 79,180 0 70.1 70.1 0.0
2006-Oct-26 Thu ### ### ### ### 96,783 0 65.2 65.2 0.0
2006-Oct-25 Wed ### ### ### ### 48,641 0 68.9 68.9 0.0
2006-Oct-24 Tue ### ### ### ### 640,882 0 80.2 80.2 0.0
2006-Oct-23 Mon ### ### ### ### 27.6 27.6 0.0
2006-Oct-20 Fri ### ### ### ### 77.2 77.2 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### 1,718,887 0 37.1 37.1 0.0
2006-Oct-16 Mon ### ### ### ### 29.4 29.4 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 392,789 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### ### ### 0.0
2006-Oct-05 Thu ### ### ### ### 341,779 0 63.5 63.5 0.0
2006-Oct-04 Wed ### ### ### ### 544,376 0 ### ### 0.0
2006-Oct-03 Tue ### 2.4 ### 2.4 241,579 ### ### ### ###
2006-Oct-02 Mon ### 2.46 ### ### 63.4 63.4 0.0
2006-Sep-29 Fri 2.29 ### 2.29 ### 207,125 237,158 ### ### 0.0
2006-Sep-28 Thu 2.27 2.29 2.27 2.28 67.5 67.5 0.2
2006-Sep-27 Wed 2.27 2.28 2.26 2.27 ### ### 0.2
2006-Sep-26 Tue 2.28 2.28 2.26 2.26 26.8 26.8 ###
2006-Sep-25 Mon ### ### 2.29 ### ### ### 0.0
2006-Sep-22 Fri 2.29 ### 2.29 ### 1,301,541 ### ### ### 0.0
2006-Sep-21 Thu ### ### 2.27 ### ### ### 0.0
2006-Sep-20 Wed 2.24 2.28 2.22 2.26 ### ### ###
2006-Sep-19 Tue 2.24 2.24 2.22 2.23 ### ### ###
2006-Sep-18 Mon 2.25 2.26 2.22 2.23 372,280 ### 24.3 24.3 ###
2006-Sep-15 Fri 2.24 2.26 2.21 2.26 550,228 1,229,759 ### ### ###
2006-Sep-14 Thu 2.23 2.29 2.23 2.29 ### ### ###
2006-Sep-13 Wed 2.21 2.24 2.2 2.24 221,771 ### ### ### ###
2006-Sep-12 Tue 2.24 2.24 2.2 2.21 36.6 36.6 0.2
2006-Sep-11 Mon 2.21 2.23 2.2 2.2 179,555 ### ### ### 0.2
2006-Sep-08 Fri 2.25 2.28 2.21 2.21 ### ### 0.2
2006-Sep-07 Thu 2.29 ### 2.29 2.29 65.2 65.2 ###
2006-Sep-06 Wed ### ### 2.24 2.29 1,831,079 ### 33.1 33.1 ###
2006-Sep-05 Tue 2.29 ### 2.28 ### 69.8 69.8 0.0
2006-Sep-04 Mon 2.22 ### 2.22 2.29 3,566,726 ### 90.0 90.0 ###
2006-Sep-01 Fri 2.2 2.27 ### 2.2 5,053,887 ### 69.1 69.1 0.2
2006-Aug-31 Thu 2.52 2.54 2.52 2.54 686,275 1,736,275 ### ### ###
2006-Aug-30 Wed 2.54 2.54 2.52 2.52 ### ### ###
2006-Aug-29 Tue 2.53 2.55 2.53 2.53 66.5 66.5 ###
2006-Aug-28 Mon 2.54 2.55 2.53 2.53 35.1 35.1 ###
2006-Aug-25 Fri 2.54 2.54 2.53 2.54 ### ### ###
2006-Aug-24 Thu 2.54 2.55 2.54 2.54 442,886 1,127,144 ### ### ###
2006-Aug-23 Wed 2.54 2.55 2.54 2.55 320,648 816,049 ### ### 0.2
2006-Aug-22 Tue 2.54 2.55 2.54 2.54 67,476 171,726 69.0 69.0 ###
2006-Aug-21 Mon 2.54 2.55 2.54 2.55 100,583 255,983 72.2 72.2 0.2
2006-Aug-18 Fri 2.54 2.55 2.54 2.54 66.0 66.0 ###
2006-Aug-17 Thu 2.55 2.55 2.54 2.55 256,756 653,444 ### ### 0.2
2006-Aug-16 Wed 2.54 2.55 2.54 2.54 ### ### ###
2006-Aug-15 Tue 2.54 2.54 2.54 2.54 200,049 508,124 77.8 77.8 ###
2006-Aug-14 Mon 2.54 2.55 2.54 2.55 212,580 ### ### ### 0.2
2006-Aug-11 Fri 2.54 2.54 2.54 2.54 204,844 ### 69.8 69.8 ###
2006-Aug-10 Thu 2.54 2.55 2.54 2.54 68.7 68.7 ###
2006-Aug-09 Wed 2.55 2.56 2.54 2.54 1,807,944 4,610,257 35.5 35.5 ###
2006-Aug-08 Tue 2.55 2.56 2.55 2.56 65.7 65.7 0.2
2006-Aug-07 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2006-Aug-04 Fri 2.55 2.56 2.55 2.55 73.9 73.9 0.2
2006-Aug-03 Thu 2.55 2.56 2.55 2.56 2,889,628 ### ### ### 0.2
2006-Aug-02 Wed 2.55 2.56 2.55 2.55 642,227 1,640,889 ### ### 0.2
2006-Aug-01 Tue 2.54 2.56 2.54 2.55 4,030,547 ### ### ### 0.2
2006-Jul-31 Mon 2.54 2.55 2.54 2.54 ### ### ###
2006-Jul-28 Fri 2.54 2.55 2.54 2.55 256,782 ### 74.0 74.0 0.2
2006-Jul-27 Thu 2.54 2.56 2.54 2.55 267,326 681,681 ### ### 0.2
2006-Jul-26 Wed 2.54 2.55 2.54 2.54 ### ### ###
2006-Jul-25 Tue 2.55 2.56 2.54 2.55 70.2 70.2 0.2
2006-Jul-24 Mon 2.56 2.57 2.55 2.56 1,404,747 3,596,152 75.8 75.8 0.2
2006-Jul-21 Fri 2.56 2.58 2.56 2.57 2,600,880 ### 74.8 74.8 ###
2006-Jul-20 Thu 2.56 2.58 2.56 2.58 76.1 76.1 0.2
2006-Jul-19 Wed 2.57 2.58 2.56 2.56 2,551,858 6,558,275 37.4 37.4 0.2
2006-Jul-18 Tue 2.57 2.58 2.57 2.57 1,012,529 ### 73.2 73.2 ###
2006-Jul-17 Mon 2.56 2.57 2.56 2.57 75.8 75.8 ###
2006-Jul-14 Fri 2.57 2.58 2.56 2.57 3,238,959 8,324,124 78.2 78.2 ###
2006-Jul-13 Thu 2.57 2.58 2.56 2.57 ### ### ###
2006-Jul-12 Wed 2.58 2.59 2.57 2.57 ### ### ###
2006-Jul-11 Tue 2.58 2.59 2.58 2.58 449,027 ### 72.4 72.4 0.2
2006-Jul-10 Mon 2.58 2.59 2.58 2.58 917,380 2,371,427 ### ### 0.2
2006-Jul-07 Fri 2.58 2.59 2.58 2.58 470,753 ### ### ### 0.2
2006-Jul-06 Thu 2.58 2.59 2.58 2.58 831,881 ### 60.9 60.9 0.2
2006-Jul-05 Wed 2.57 2.59 2.57 2.59 2,896,648 7,473,351 72.7 72.7 0.2
2006-Jul-04 Tue 2.57 2.58 2.56 2.57 67.8 67.8 ###
2006-Jul-03 Mon 2.58 ### 2.54 2.57 15,155,488 ### ### ### ###
2006-Jun-30 Fri ### ### ### ### 74.5 74.5 0.0
2006-Jun-29 Thu 2 2 ### ### 290,184 290,184 ### ### 0.0
2006-Jun-28 Wed ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### 645,284 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 301,228 0 77.2 77.2 0.0
2006-Jun-23 Fri ### ### ### ### 72.7 72.7 0.0
2006-Jun-22 Thu ### ### 1.885 1.955 296,557 ### ### ### ###
2006-Jun-21 Wed ### ### 1.885 ### 70.7 70.7 0.0
2006-Jun-20 Tue 1.88 1.925 1.88 1.925 90.4 90.4 0.1
2006-Jun-19 Mon ### ### 1.88 ### 356,888 335,474 ### ### 0.0
2006-Jun-16 Fri ### ### ### ### 70.5 70.5 0.0
2006-Jun-15 Thu ### ### 1.88 ### 28.6 28.6 0.0
2006-Jun-14 Wed ### 1.945 1.875 ### ### ### 0.0
2006-Jun-13 Tue ### ### 1.86 ### 317,849 ### 22.7 22.7 0.0
2006-Jun-09 Fri ### ### ### ### 87.9 87.9 0.0
2006-Jun-08 Thu ### ### ### ### 711,875 0 38.6 38.6 0.0
2006-Jun-07 Wed ### ### ### ### 1,134,354 0 ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 76.0 76.0 0.0
2006-Jun-05 Mon ### 2 1.955 1.955 1,557,246 3,079,453 23.0 23.0 ###
2006-Jun-02 Fri ### ### ### ### 592,544 0 23.1 23.1 0.0
2006-Jun-01 Thu ### 1.975 1.86 ### 775,253 1,486,547 ### ### 0.0
2006-May-31 Wed 1.87 ### 1.85 ### 80.8 80.8 0.0
2006-May-30 Tue ### ### 1.87 1.87 1,222,424 ### ### ### ###
2006-May-29 Mon 1.87 ### 1.87 ### 78.3 78.3 0.0
2006-May-26 Fri 1.87 1.88 ### ### 159,883 ### 27.7 27.7 0.0
2006-May-25 Thu 1.87 1.89 ### 1.87 75.3 75.3 ###
2006-May-24 Wed 1.87 ### 1.86 1.875 ### ### ###
2006-May-23 Tue 1.885 ### 1.87 1.87 847,158 ### 36.9 36.9 ###
2006-May-22 Mon 1.88 ### 1.87 1.885 360,658 ### 88.0 88.0 0.1
2006-May-19 Fri ### 1.955 1.88 ### ### ### 0.0
2006-May-18 Thu ### ### 1.88 1.89 431,571 405,676 36.2 36.2 ###
2006-May-17 Wed ### 1.945 1.925 ### ### ### 0.0
2006-May-16 Tue ### 1.945 ### ### 45.2 45.2 0.0
2006-May-15 Mon ### ### ### ### 37.7 37.7 0.0
2006-May-12 Fri 1.985 ### 1.985 2 76.2 76.2 0.1
2006-May-11 Thu 2 ### ### ### 325,525 0 75.1 75.1 0.0
2006-May-10 Wed 2 ### 1.975 2 68.6 68.6 0.1
2006-May-09 Tue ### ### ### ### 463,779 0 74.9 74.9 0.0
2006-May-08 Mon ### ### 1.975 ### 429,828 424,455 ### ### 0.0
2006-May-05 Fri ### ### 1.945 ### 367,447 357,342 76.8 76.8 0.0
2006-May-04 Thu ### ### ### ### 597,686 0 ### ### 0.0
2006-May-03 Wed ### ### 1.955 ### ### ### 0.0
2006-May-02 Tue ### ### 1.975 ### ### ### 0.0
2006-May-01 Mon ### ### 2 ### 467,676 467,676 ### ### 0.0
2006-Apr-28 Fri ### ### ### ### ### ### 0.0
2006-Apr-27 Thu 2 ### ### 2 685,287 0 ### ### 0.1
2006-Apr-26 Wed ### ### 2 ### 802,940 802,940 30.3 30.3 0.0
2006-Apr-24 Mon ### ### 2 ### 504,378 504,378 ### ### 0.0
2006-Apr-21 Fri ### ### ### ### 79.6 79.6 0.0
2006-Apr-20 Thu ### ### ### ### 16.1 16.1 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### ### ### 0.0
2006-Apr-13 Thu ### ### ### ### ### ### 0.0
2006-Apr-11 Tue ### ### ### ### 1,251,277 0 ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 819,559 0 75.2 75.2 0.0
2006-Apr-07 Fri ### ### ### ### 75.1 75.1 0.0
2006-Apr-06 Thu ### ### ### ### 63.4 63.4 0.0
2006-Apr-05 Wed ### ### ### ### ### ### 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 20.4 20.4 0.0
2006-Mar-31 Fri 2.21 2.24 ### ### 717,156 ### ### ### 0.0
2006-Mar-30 Thu ### 2.27 ### 2.27 1,290,628 ### 91.8 91.8 0.2
2006-Mar-29 Wed 2.2 2.2 ### ### 27.3 27.3 0.0
2006-Mar-28 Tue ### 2.25 ### 2.21 1,250,671 ### 85.3 85.3 0.2
2006-Mar-27 Mon ### ### ### ### 716,920 0 81.3 81.3 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 388,544 0 70.6 70.6 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 23.0 23.0 0.0
2006-Mar-16 Thu ### ### ### ### 1,368,883 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 549,121 0 86.7 86.7 0.0
2006-Mar-14 Tue ### ### ### ### 540,942 0 33.5 33.5 0.0
2006-Mar-13 Mon ### ### ### ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 893,180 0 28.8 28.8 0.0
2006-Mar-09 Thu ### ### 1.955 ### 328,240 320,854 ### ### 0.0
2006-Mar-08 Wed ### 1.985 ### ### 227,852 226,143 ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 729,171 0 15.7 15.7 0.0
2006-Mar-06 Mon ### ### 2 ### 628,872 628,872 32.2 32.2 0.0
2006-Mar-03 Fri ### ### 1.985 ### 746,981 741,378 ### ### 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 1,882,845 0 42.3 42.3 0.0
2006-Feb-28 Tue ### ### ### 2 1,178,426 0 ### ### 0.1
2006-Feb-27 Mon ### ### ### ### 680,553 0 88.3 88.3 0.0
2006-Feb-24 Fri ### 1.985 ### ### ### ### 0.0
2006-Feb-23 Thu 2 2 1.75 ### 12.2 12.2 0.0
2006-Feb-22 Wed ### ### ### 2 373,447 0 28.9 28.9 0.1
2006-Feb-21 Tue ### ### ### ### 1,344,451 0 77.8 77.8 0.0
2006-Feb-20 Mon 2 2 ### 2 ### ### 0.1
2006-Feb-17 Fri 1.985 2 ### 2 1,391,179 1,391,179 ### ### 0.1
2006-Feb-16 Thu ### ### ### 1.985 ### ### ###
2006-Feb-15 Wed ### ### ### ### 18.1 18.1 0.0
2006-Feb-14 Tue ### ### 2 ### ### ### 0.0
2006-Feb-13 Mon ### ### 2 ### 84.0 84.0 0.0
2006-Feb-10 Fri ### ### 2 ### 30.6 30.6 0.0
2006-Feb-09 Thu 2 ### ### ### 246,542 0 ### ### 0.0
2006-Feb-08 Wed 2 ### ### ### 1,918,028 0 ### ### 0.0
2006-Feb-07 Tue ### ### 1.985 ### 1,138,726 1,130,185 76.2 76.2 0.0
2006-Feb-06 Mon 1.985 ### 1.985 ### 86.0 86.0 0.0
2006-Feb-03 Fri ### 2 ### ### 332,959 332,959 30.7 30.7 0.0
2006-Feb-02 Thu ### 2 ### ### 1,592,858 1,592,858 ### ### 0.0
2006-Feb-01 Wed ### ### 1.88 ### ### ### 0.0
2006-Jan-31 Tue 1.87 ### 1.855 1.875 69.2 69.2 ###
2006-Jan-30 Mon ### ### 1.855 1.875 307,745 ### ### ### ###
2006-Jan-27 Fri ### ### ### ### 742,327 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### 366,548 0 ### ### 0.0
2006-Jan-24 Tue 1.88 ### 1.88 ### 175,153 164,643 ### ### 0.0
2006-Jan-23 Mon 1.89 1.89 1.86 1.87 24.3 24.3 ###
2006-Jan-20 Fri 1.885 ### 1.885 1.885 ### ### 0.1
2006-Jan-19 Thu 1.885 ### 1.885 ### 69.0 69.0 0.0
2006-Jan-18 Wed 1.89 ### 1.88 1.885 49.2 49.2 0.1
2006-Jan-17 Tue 1.885 ### 1.88 ### 2,687,384 2,526,140 ### ### 0.0
2006-Jan-16 Mon 1.875 1.89 1.875 1.88 928,050 1,747,054 ### ### 0.1
2006-Jan-13 Fri 1.87 1.88 ### 1.875 541,244 ### ### ### ###
2006-Jan-12 Thu 1.875 1.89 1.87 1.87 ### ### ###
2006-Jan-11 Wed 1.875 ### 1.875 1.875 284,089 ### ### ### ###
2006-Jan-10 Tue ### 1.925 1.88 ### ### ### 0.0
2006-Jan-09 Mon 1.89 ### 1.87 1.88 190,081 177,725 26.7 26.7 0.1
2006-Jan-06 Fri 1.87 ### 1.87 1.89 79.3 79.3 ###
2006-Jan-05 Thu 1.87 ### ### 1.89 127,755 0 81.0 81.0 ###
2006-Jan-04 Wed 1.87 1.88 1.86 ### 143,740 ### 29.7 29.7 0.0
2006-Jan-03 Tue 1.87 ### 1.86 1.87 139,143 ### 64.3 64.3 ###
2005-Dec-30 Fri 1.875 ### 1.86 1.86 ### ### 0.1
2005-Dec-29 Thu ### ### ### 1.875 ### ### ###
2005-Dec-28 Wed 1.88 ### 1.88 ### ### ### 0.0
2005-Dec-27 Tue 1.88 ### 1.875 1.89 ### ### ###
2005-Dec-23 Fri 1.88 ### 1.875 1.89 ### ### ###
2005-Dec-22 Thu 1.88 1.88 1.855 ### 23.2 23.2 0.0
2005-Dec-21 Wed 1.86 1.89 1.86 1.88 499,979 ### ### ### 0.1
2005-Dec-20 Tue ### 1.87 1.84 1.86 488,820 ### 33.2 33.2 0.1
2005-Dec-19 Mon 1.87 1.925 1.87 1.87 123,659 234,642 ### ### ###
2005-Dec-16 Fri ### ### 1.87 ### 103,878 97,125 ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 20.3 20.3 0.0
2005-Dec-14 Wed 1.87 ### 1.87 1.89 119,540 ### 79.0 79.0 ###
2005-Dec-13 Tue 1.885 1.885 1.85 ### 29.9 29.9 0.0
2005-Dec-12 Mon ### ### 1.875 ### 70.6 70.6 0.0
2005-Dec-09 Fri 1.86 ### 1.85 ### ### ### 0.0
2005-Dec-08 Thu 1.875 1.89 1.86 1.875 482,023 ### ### ### ###
2005-Dec-07 Wed 1.88 ### 1.86 1.875 ### ### ###
2005-Dec-06 Tue 1.845 1.86 1.81 1.845 1,287,583 ### ### ### ###
2005-Dec-05 Mon 1.82 ### 1.82 1.85 84.9 84.9 0.1
2005-Dec-02 Fri 1.87 1.87 1.825 1.86 28.5 28.5 0.1
2005-Dec-01 Thu 1.85 ### 1.85 1.87 1,094,178 ### ### ### ###
2005-Nov-30 Wed 1.89 ### 1.885 ### ### ### 0.0
2005-Nov-29 Tue 1.89 ### ### 1.89 ### ### ###
2005-Nov-28 Mon 1.875 ### 1.86 1.89 71.3 71.3 ###
2005-Nov-25 Fri 1.88 1.88 ### 1.87 29.2 29.2 ###
2005-Nov-24 Thu 1.87 ### 1.86 ### 86.0 86.0 0.0
2005-Nov-23 Wed 1.89 ### 1.86 1.87 22.8 22.8 ###
2005-Nov-22 Tue ### ### 1.86 ### ### ### 0.0
2005-Nov-21 Mon ### ### ### ### 67,429 0 ### ### 0.0
2005-Nov-18 Fri 1.875 ### 1.875 ### 165,541 ### 88.4 88.4 0.0
2005-Nov-17 Thu ### ### 1.85 1.875 ### ### ###
2005-Nov-16 Wed ### ### 1.88 ### 508,158 ### ### ### 0.0
2005-Nov-15 Tue 1.855 ### 1.845 ### 336,958 310,843 ### ### 0.0
2005-Nov-14 Mon 1.84 1.87 1.83 1.86 251,945 ### ### ### 0.1
2005-Nov-11 Fri 1.86 1.875 1.79 1.845 375,087 687,346 ### ### ###
2005-Nov-10 Thu 1.82 1.86 1.79 1.86 ### ### 0.1
2005-Nov-09 Wed 1.8 1.85 1.785 1.85 561,488 ### ### ### 0.1
2005-Nov-08 Tue ### 1.79 1.655 1.79 1,671,120 ### ### ### 0.1
2005-Nov-07 Mon ### ### 1.655 ### 596,080 493,256 73.5 73.5 0.0
2005-Nov-04 Fri 1.675 ### 1.655 ### 659,523 545,755 ### ### 0.0
2005-Nov-03 Thu ### 1.675 1.655 1.675 ### ### ###
2005-Nov-02 Wed ### 1.7 ### ### 452,471 ### 20.0 20.0 0.0
2005-Nov-01 Tue 1.7 1.72 ### ### 190,055 163,447 ### ### 0.0
2005-Oct-31 Mon 1.7 1.7 ### ### ### ### 0.0
2005-Oct-28 Fri 1.7 1.7 ### ### 23.7 23.7 0.0
2005-Oct-27 Thu 1.76 1.76 1.7 1.7 9.3 9.3 ###
2005-Oct-26 Wed 1.78 1.79 ### 1.76 610,372 546,282 ### ### 0.1
2005-Oct-25 Tue 1.7 1.77 1.7 1.745 1,047,382 ### 88.6 88.6 0.1
2005-Oct-24 Mon ### ### ### 1.685 81.1 81.1 ###
2005-Oct-21 Fri 1.685 1.685 1.655 ### 23.9 23.9 0.0
2005-Oct-20 Thu ### ### ### ### 94.3 94.3 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue ### ### 1.655 1.655 187,175 154,887 ### ### 0.1
2005-Oct-17 Mon ### 1.7 ### ### 193,680 164,628 ### ### 0.0
2005-Oct-14 Fri ### ### ### ### ### ### 0.0
2005-Oct-13 Thu ### ### ### ### 1,426,381 0 32.1 32.1 0.0
2005-Oct-12 Wed ### ### 1.645 ### 28.1 28.1 0.0
2005-Oct-11 Tue ### ### ### 1.655 ### ### 0.1
2005-Oct-10 Mon 1.72 1.76 1.71 1.725 666,851 1,156,986 ### ### ###
2005-Oct-07 Fri ### 1.73 1.7 1.73 253,221 434,274 72.9 72.9 ###
2005-Oct-06 Thu 1.73 ### 1.72 1.725 1,051,121 ### ### ### ###
2005-Oct-05 Wed ### 1.77 1.75 1.755 1,224,579 2,155,259 46.4 46.4 0.1
2005-Oct-04 Tue 1.76 1.78 1.745 ### 988,351 ### 73.4 73.4 0.0
2005-Oct-03 Mon 1.775 ### ### 1.77 29.8 29.8 ###
2005-Sep-30 Fri 1.785 1.8 1.76 ### 375,944 669,180 71.7 71.7 0.0
2005-Sep-29 Thu 1.77 1.8 1.75 1.785 73.1 73.1 0.1
2005-Sep-28 Wed 1.8 ### 1.78 1.78 ### ### 0.1
2005-Sep-27 Tue 1.79 1.8 1.79 ### 290,655 521,725 ### ### 0.0
2005-Sep-26 Mon 1.82 1.83 1.79 1.8 ### ### 0.1
2005-Sep-23 Fri 1.82 1.84 1.79 1.79 355,655 ### 16.0 16.0 0.1
2005-Sep-22 Thu ### 1.82 1.785 1.8 236,247 ### ### ### 0.1
2005-Sep-21 Wed 1.79 1.82 1.75 1.82 82.3 82.3 ###
2005-Sep-20 Tue 1.79 1.82 1.785 ### ### ### 0.0
2005-Sep-19 Mon ### 1.81 1.71 1.8 74.4 74.4 0.1
2005-Sep-16 Fri 1.82 1.825 1.785 ### 1,652,522 ### ### ### 0.0
2005-Sep-15 Thu ### 1.85 1.81 1.83 2,526,274 4,623,081 ### ### ###
2005-Sep-14 Wed 1.83 1.855 1.82 ### ### ### 0.0
2005-Sep-13 Tue ### 1.86 ### 1.86 ### ### 0.1
2005-Sep-12 Mon 1.8 1.82 ### 1.81 157,974 143,756 73.8 73.8 ###
2005-Sep-09 Fri 1.82 1.825 1.8 1.8 21.0 21.0 0.1
2005-Sep-08 Thu 1.82 1.84 ### 1.84 ### ### ###
2005-Sep-07 Wed 1.8 1.83 1.785 1.83 82.2 82.2 ###
2005-Sep-06 Tue 1.82 ### 1.78 1.78 ### ### 0.1
2005-Sep-05 Mon 1.825 1.84 1.75 1.8 1,272,142 ### 23.5 23.5 0.1
2005-Sep-02 Fri 1.86 1.86 1.82 ### 1,717,326 3,159,879 ### ### 0.0
2005-Sep-01 Thu ### 1.88 1.85 1.88 536,276 1,000,154 ### ### 0.1
2005-Aug-31 Wed 1.82 1.85 1.8 1.845 648,453 1,183,426 80.7 80.7 ###
2005-Aug-30 Tue ### 1.86 1.82 1.845 72.8 72.8 ###
2005-Aug-29 Mon 1.77 1.86 1.72 ### 839,974 1,503,553 95.3 95.3 0.0
2005-Aug-26 Fri ### ### 1.71 1.8 ### ### 0.1
2005-Aug-25 Thu ### ### 1.845 1.86 3.1 3.1 0.1
2005-Aug-24 Wed ### ### ### ### 1,186,521 0 22.5 22.5 0.0
2005-Aug-23 Tue ### ### ### ### 182,457 0 16.1 16.1 0.0
2005-Aug-22 Mon ### ### ### ### 115,178 0 74.8 74.8 0.0
2005-Aug-19 Fri ### ### ### ### 80,480 0 ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### 296,574 0 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 211,141 0 89.4 89.4 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 73.7 73.7 0.0
2005-Aug-10 Wed ### ### 2 ### 822,772 822,772 29.5 29.5 0.0
2005-Aug-09 Tue ### ### 1.975 ### 656,821 ### 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### 1.975 888,854 0 ### ### ###
2005-Aug-04 Thu 2 ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 16.1 16.1 0.0
2005-Aug-02 Tue ### ### ### ### 425,043 0 91.7 91.7 0.0
2005-Aug-01 Mon ### ### ### ### 254,725 0 ### ### 0.0
2005-Jul-29 Fri ### ### ### ### 170,648 0 ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 583,221 0 ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 20.5 20.5 0.0
2005-Jul-26 Tue ### ### ### ### 1,112,140 0 ### ### 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### 2 ### ### ### 0.0
2005-Jul-21 Thu ### ### ### 2 173,773 0 ### ### 0.1
2005-Jul-20 Wed ### 1.985 ### ### ### ### 0.0
2005-Jul-19 Tue ### 1.985 ### ### 27.3 27.3 0.0
2005-Jul-18 Mon ### ### 1.945 1.945 32.0 32.0 0.1
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 112,052 0 21.7 21.7 0.0
2005-Jul-13 Wed ### ### ### ### 261,573 0 ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 90.5 90.5 0.0
2005-Jul-11 Mon ### ### ### ### 120,176 0 ### ### 0.0
2005-Jul-08 Fri ### 1.955 ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 440,281 0 ### ### 0.0
2005-Jul-05 Tue ### ### 1.925 ### 228,440 219,873 ### ### 0.0
2005-Jul-04 Mon 2 2 ### ### 664,623 664,623 28.9 28.9 0.0
2005-Jul-01 Fri ### 2 ### 2 62.5 62.5 0.1
2005-Jun-30 Thu 2 ### 1.975 2 292,677 ### ### ### 0.1
2005-Jun-29 Wed 2 ### ### 2 73.1 73.1 0.1
2005-Jun-28 Tue ### 2 ### 2 ### ### 0.1
2005-Jun-27 Mon ### ### 1.975 2 396,352 ### 75.7 75.7 0.1
2005-Jun-24 Fri ### ### 1.945 2 1,680,627 ### ### ### 0.1
2005-Jun-23 Thu ### ### 2 2 14.1 14.1 0.1
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon 2 ### ### ### 89.8 89.8 0.0
2005-Jun-17 Fri ### ### 1.975 ### 253,874 ### ### ### 0.0
2005-Jun-16 Thu 2 ### ### ### 1,237,456 0 ### ### 0.0
2005-Jun-15 Wed 2 2 ### ### 433,587 433,587 26.7 26.7 0.0
2005-Jun-14 Tue ### ### ### 2 564,080 0 ### ### 0.1
2005-Jun-10 Fri ### ### ### 2 229,522 0 ### ### 0.1
2005-Jun-09 Thu ### ### ### ### 11.6 11.6 0.0
2005-Jun-08 Wed ### ### 1.975 ### ### ### 0.0
2005-Jun-07 Tue ### ### 2 ### 30.7 30.7 0.0
2005-Jun-06 Mon 2 ### ### ### ### ### 0.0
2005-Jun-03 Fri 2 ### ### 2 66.6 66.6 0.1
2005-Jun-02 Thu ### ### 1.985 ### 28.2 28.2 0.0
2005-Jun-01 Wed 1.975 2 ### 2 ### ### 0.1
2005-May-31 Tue ### ### 1.925 ### 696,159 670,053 33.1 33.1 0.0
2005-May-30 Mon 1.925 ### 1.925 ### 677,947 652,523 ### ### 0.0
2005-May-27 Fri ### ### 1.885 ### 878,776 828,246 5.3 5.3 0.0
2005-May-26 Thu ### ### ### 2 86.7 86.7 0.1
2005-May-25 Wed ### ### ### ### ### ### 0.0
2005-May-24 Tue ### 1.945 ### ### 326,979 317,987 66.4 66.4 0.0
2005-May-23 Mon 1.88 1.945 1.88 ### 87.4 87.4 0.0
2005-May-20 Fri 1.885 1.885 1.85 1.87 111,020 207,329 ### ### ###
2005-May-19 Thu 1.87 ### 1.85 1.885 72.3 72.3 0.1
2005-May-18 Wed 1.82 1.86 1.82 1.86 2,184,640 ### 85.0 85.0 0.1
2005-May-17 Tue 1.8 1.84 ### 1.82 489,053 449,928 84.3 84.3 ###
2005-May-16 Mon 1.81 1.825 1.77 1.8 171,355 ### ### ### 0.1
2005-May-13 Fri 1.775 1.885 1.775 1.84 ### ### ###
2005-May-12 Thu 1.785 ### 1.78 1.79 106,878 95,121 69.5 69.5 0.1
2005-May-11 Wed 1.785 1.79 1.77 1.79 117,955 209,959 ### ### 0.1
2005-May-10 Tue 1.77 ### ### 1.785 697,856 0 80.2 80.2 0.1
2005-May-09 Mon 1.78 1.78 1.76 1.77 787,920 ### 32.3 32.3 ###
2005-May-06 Fri 1.775 ### 1.75 1.775 63.3 63.3 ###
2005-May-05 Thu 1.76 1.8 1.73 1.75 33.8 33.8 0.1
2005-May-04 Wed 1.75 1.775 1.7 1.77 1,783,448 3,098,740 85.9 85.9 ###
2005-May-03 Tue 1.82 1.82 1.76 1.76 ### ### 0.1
2005-May-02 Mon 1.85 1.85 ### 1.8 219,958 ### ### ### 0.1
2005-Apr-29 Fri 1.83 1.85 ### 1.85 79.8 79.8 0.1
2005-Apr-28 Thu ### 1.84 1.8 ### 74.0 74.0 0.0
2005-Apr-27 Wed 1.825 1.85 1.825 1.84 327,253 601,327 ### ### ###
2005-Apr-26 Tue 1.86 1.87 1.8 1.825 ### ### ###
2005-Apr-22 Fri 1.84 1.86 ### 1.86 ### ### 0.1
2005-Apr-21 Thu ### 1.85 1.8 1.83 78.6 78.6 ###
2005-Apr-20 Wed 1.87 1.87 ### ### 1,134,324 ### 11.6 11.6 0.0
2005-Apr-19 Tue 1.8 1.85 1.78 1.85 433,872 787,477 ### ### 0.1
2005-Apr-18 Mon 1.8 1.84 1.78 1.8 ### ### 0.1
2005-Apr-15 Fri ### 1.885 1.77 1.855 546,323 ### ### ### 0.1
2005-Apr-14 Thu ### ### 1.87 1.875 477,222 ### 32.7 32.7 ###
2005-Apr-13 Wed ### ### 1.875 ### ### ### 0.0
2005-Apr-12 Tue 1.83 1.885 1.825 1.885 ### ### 0.1
2005-Apr-11 Mon 1.875 1.88 1.825 1.83 ### ### ###
2005-Apr-08 Fri 1.885 ### 1.88 1.88 30.0 30.0 0.1
2005-Apr-07 Thu 1.8 ### 1.8 1.88 ### ### 0.1
2005-Apr-06 Wed 1.84 1.875 1.83 1.85 ### ### 0.1
2005-Apr-05 Tue 1.77 1.87 1.77 1.825 640,479 1,165,671 ### ### ###
2005-Apr-04 Mon 1.73 1.78 ### 1.77 319,048 283,952 90.3 90.3 ###
2005-Apr-01 Fri 1.8 1.8 1.74 1.75 603,525 ### ### ### 0.1
2005-Mar-31 Thu 1.78 1.82 1.75 1.8 489,124 873,086 ### ### 0.1
2005-Mar-30 Wed 1.75 1.8 1.75 1.8 545,077 ### 94.9 94.9 0.1
2005-Mar-29 Tue 1.82 1.84 ### 1.75 16.7 16.7 0.1
2005-Mar-24 Thu 1.8 1.84 1.8 1.82 119,886 ### ### ### ###
2005-Mar-23 Wed 1.85 1.87 1.8 1.84 653,771 ### ### ### ###
2005-Mar-22 Tue ### ### 1.82 1.82 482,020 ### 7.8 7.8 ###
2005-Mar-21 Mon ### 2 ### ### 11.9 11.9 0.0
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu ### ### 1.84 ### 82.4 82.4 0.0
2005-Mar-16 Wed 1.86 ### 1.84 1.89 83.0 83.0 ###
2005-Mar-15 Tue 1.83 1.87 1.82 1.86 ### ### 0.1
2005-Mar-14 Mon 1.89 ### 1.85 1.87 182,878 ### 24.2 24.2 ###
2005-Mar-11 Fri 1.83 ### 1.83 1.89 89.4 89.4 ###
2005-Mar-10 Thu 1.8 1.82 1.8 1.82 ### ### ###
2005-Mar-09 Wed 1.8 1.8 1.76 1.8 ### ### 0.1
2005-Mar-08 Tue 1.79 1.82 1.77 1.8 677,744 1,216,550 72.4 72.4 0.1
2005-Mar-07 Mon 1.77 1.79 1.76 1.79 ### ### 0.1
2005-Mar-04 Fri 1.75 1.77 1.75 1.76 289,843 510,123 ### ### 0.1
2005-Mar-03 Thu 1.78 1.82 1.72 1.75 813,255 ### 19.5 19.5 0.1
2005-Mar-02 Wed 1.77 1.79 1.72 1.79 77.4 77.4 0.1
2005-Mar-01 Tue 1.77 1.79 1.76 1.77 2,518,844 4,470,948 ### ### ###
2005-Feb-28 Mon 1.75 1.79 1.71 1.79 1,070,320 ### 85.5 85.5 0.1
2005-Feb-25 Fri ### 1.72 ### 1.72 95.2 95.2 0.1
2005-Feb-24 Thu 1.56 ### 1.56 ### ### ### 0.0
2005-Feb-23 Wed 1.56 1.56 1.55 1.55 39.0 39.0 ###
2005-Feb-22 Tue 1.55 1.56 1.55 1.55 137,641 ### 75.8 75.8 ###
2005-Feb-21 Mon 1.56 1.57 1.56 1.56 ### ### ###
2005-Feb-18 Fri 1.59 1.59 1.56 1.56 18.4 18.4 ###
2005-Feb-17 Thu ### ### 1.58 1.59 31.8 31.8 ###
2005-Feb-16 Wed 1.57 ### 1.57 ### 768,954 603,628 ### ### 0.0
2005-Feb-15 Tue 1.55 1.58 1.55 1.56 ### ### ###
2005-Feb-14 Mon 1.59 1.59 1.55 1.55 14.3 14.3 ###
2005-Feb-11 Fri ### ### 1.57 ### 65.8 65.8 0.0
2005-Feb-10 Thu 1.58 ### 1.58 1.58 74.2 74.2 0.1
2005-Feb-09 Wed 1.58 1.59 1.57 1.58 464,348 ### 73.8 73.8 0.1
2005-Feb-08 Tue 1.55 1.58 1.55 1.57 82.5 82.5 0.1
2005-Feb-07 Mon 1.53 1.55 1.53 1.55 365,584 ### ### ### ###
2005-Feb-04 Fri 1.54 1.57 1.52 1.54 ### ### ###
2005-Feb-03 Thu 1.58 1.58 1.52 1.54 13.0 13.0 ###
2005-Feb-02 Wed 1.58 1.59 1.55 1.58 594,177 932,857 71.1 71.1 0.1
2005-Feb-01 Tue 1.55 1.58 1.55 1.57 79.8 79.8 0.1
2005-Jan-31 Mon 1.53 1.55 1.53 1.54 ### ### ###
2005-Jan-28 Fri 1.51 1.54 1.5 1.53 80.3 80.3 ###
2005-Jan-27 Thu 1.54 1.54 1.47 1.54 ### ### ###
2005-Jan-25 Tue 1.56 1.57 1.52 1.55 577,127 ### ### ### ###
2005-Jan-24 Mon 1.52 1.57 1.5 1.55 ### ### ###
2005-Jan-21 Fri 1.49 1.52 1.48 1.5 ### ### 0.1
2005-Jan-20 Thu 1.49 1.51 1.49 1.49 72.4 72.4 ###
2005-Jan-19 Wed 1.52 1.56 1.49 1.49 439,955 ### 15.5 15.5 ###
2005-Jan-18 Tue 1.57 1.57 1.53 1.53 14.6 14.6 ###
2005-Jan-17 Mon 1.57 1.57 1.55 1.57 1,012,927 ### ### ### 0.1
2005-Jan-14 Fri 1.58 ### 1.55 1.56 ### ### ###
2005-Jan-13 Thu 1.59 ### 1.58 1.58 187,652 148,245 27.6 27.6 0.1
2005-Jan-12 Wed 1.58 ### 1.57 1.58 177,645 139,451 ### ### 0.1
2005-Jan-11 Tue 1.59 ### 1.58 ### 185,156 146,273 81.0 81.0 0.0
2005-Jan-10 Mon ### ### 1.59 1.59 ### ### ###
2005-Jan-07 Fri 1.59 ### 1.59 ### ### ### 0.0
2005-Jan-06 Thu ### ### 1.59 1.59 168,070 ### 11.9 11.9 ###
2005-Jan-05 Wed ### ### 1.59 ### 87.3 87.3 0.0
2005-Jan-04 Tue 1.59 ### 1.58 ### 53,789 ### 82.0 82.0 0.0
2004-Dec-31 Fri 1.59 ### 1.59 1.59 ### ### ###


1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 19:50:36 thru 2024-04-20 19:50:37 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000